Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 26.22 26.81 24.93 26.25 233,739 -0.14(-0.54%)
Sep 26, 2013 26.85 26.96 26.40 26.40 66,051 -0.36(-1.35%)
Sep 25, 2013 26.76 27.04 26.75 26.76 66,206 +0.04(+0.16%)
Sep 24, 2013 26.60 27.11 26.57 26.72 80,840 +0.18(+0.67%)
Sep 23, 2013 26.88 27.03 26.54 26.54 86,736 -0.39(-1.44%)
Sep 20, 2013 27.22 27.59 26.79 26.93 96,939 -0.37(-1.36%)
Sep 19, 2013 26.96 27.59 26.30 27.30 387,303 +0.36(+1.35%)
Sep 18, 2013 26.95 26.95 26.33 26.94 113,321 +0.15(+0.57%)
Sep 17, 2013 26.97 27.09 26.58 26.79 77,634 -0.19(-0.69%)
Sep 16, 2013 27.19 27.27 26.89 26.97 140,869 +0.12(+0.44%)
Sep 13, 2013 27.04 27.15 25.54 26.85 177,758 -0.02(-0.06%)
Sep 12, 2013 27.34 27.34 26.63 26.87 98,960 -0.17(-0.62%)
Sep 11, 2013 27.43 27.43 26.55 27.04 124,878 -0.32(-1.17%)
Sep 10, 2013 27.80 27.80 27.15 27.36 178,895 +0.09(+0.34%)
Sep 09, 2013 27.08 27.46 26.72 27.27 154,695 +0.76(+2.86%)
Sep 06, 2013 26.79 26.79 26.12 26.51 114,435 -0.34(-1.26%)
Sep 05, 2013 26.24 27.39 25.91 26.84 189,721 +0.72(+2.74%)
Sep 04, 2013 25.36 26.13 24.76 26.13 233,099 +0.72(+2.85%)
Sep 03, 2013 25.05 25.49 24.22 25.40 197,191 +1.13(+4.65%)
Aug 30, 2013 24.84 24.84 24.07 24.27 123,762 -0.56(-2.27%)
Aug 29, 2013 23.42 25.13 23.28 24.84 385,502 +1.45(+6.20%)
Aug 28, 2013 22.50 23.69 22.33 23.39 122,951 +0.72(+3.20%)
Aug 27, 2013 23.96 24.13 22.19 22.66 291,168 -1.31(-5.45%)
Aug 26, 2013 23.76 24.29 23.43 23.97 125,852 +0.42(+1.79%)
Aug 23, 2013 24.22 24.67 23.24 23.55 369,323 -1.18(-4.77%)
Aug 22, 2013 24.43 25.06 24.01 24.73 334,290 -0.35(-1.38%)
Aug 21, 2013 25.18 25.54 24.43 25.07 427,587 +0.24(+0.98%)
Aug 20, 2013 24.67 25.07 24.06 24.83 358,113 +0.24(+0.96%)
Aug 19, 2013 24.13 25.67 23.95 24.59 343,780 +0.69(+2.89%)
Aug 16, 2013 23.51 24.85 23.41 23.90 449,006 +0.52(+2.23%)
Aug 15, 2013 23.33 24.08 22.83 23.38 377,990 -0.06(-0.25%)
Aug 14, 2013 21.69 24.01 21.68 23.44 572,998 +1.70(+7.83%)
Aug 13, 2013 22.33 23.09 21.70 21.74 512,770 +0.00(+0.00%)
Aug 12, 2013 21.15 22.33 21.15 21.74 770,935 +1.10(+5.31%)
Aug 09, 2013 20.93 20.93 20.47 20.64 76,255 -0.22(-1.05%)
Aug 08, 2013 20.90 21.14 20.78 20.86 67,681 +0.12(+0.57%)
Aug 07, 2013 21.21 21.44 20.47 20.74 224,630 -0.40(-1.91%)
Aug 06, 2013 20.96 21.27 20.95 21.15 163,514 +0.13(+0.64%)
Aug 05, 2013 20.50 21.02 20.22 21.01 84,291 +0.50(+2.42%)
Aug 02, 2013 20.07 20.62 19.83 20.52 57,404 -0.13(-0.61%)
Aug 01, 2013 20.67 20.84 20.08 20.64 183,539 -0.06(-0.29%)
Jul 31, 2013 21.17 21.17 20.59 20.70 91,008 +0.08(+0.37%)
Jul 30, 2013 20.56 20.81 20.43 20.63 111,555 +0.17(+0.82%)
Jul 29, 2013 21.20 21.20 20.37 20.46 269,765 -0.72(-3.42%)
Jul 26, 2013 21.32 21.56 21.06 21.18 144,567 +0.03(+0.12%)
Jul 25, 2013 20.80 21.81 20.68 21.16 246,516 +0.70(+3.42%)
Jul 24, 2013 20.56 20.63 20.14 20.46 335,344 +0.13(+0.62%)
Jul 23, 2013 20.56 20.83 20.31 20.33 163,013 -0.25(-1.23%)
Jul 22, 2013 20.07 21.26 20.02 20.58 247,100 +0.56(+2.82%)
Jul 19, 2013 19.44 20.11 19.33 20.02 220,029 +0.47(+2.41%)
Jul 18, 2013 19.37 19.63 19.25 19.55 76,375 +0.29(+1.53%)
Jul 17, 2013 19.12 19.34 18.71 19.25 158,931 +0.38(+2.01%)
Jul 16, 2013 18.64 18.96 18.40 18.87 276,021 +0.28(+1.50%)
Jul 15, 2013 18.54 18.60 18.23 18.60 131,464 +0.11(+0.59%)
Jul 12, 2013 18.02 18.49 18.01 18.49 128,987 +0.37(+2.05%)
Jul 11, 2013 18.44 18.44 17.93 18.11 124,510 +0.19(+1.08%)
Jul 10, 2013 17.86 18.11 17.86 17.92 68,482 -0.06(-0.33%)
Jul 09, 2013 18.23 18.23 17.74 17.98 139,680 +0.09(+0.52%)
Jul 08, 2013 17.79 18.04 17.69 17.89 106,545 +0.12(+0.66%)
Jul 05, 2013 17.80 18.06 17.58 17.77 117,204 +0.29(+1.64%)
Jul 03, 2013 18.37 18.37 16.90 17.48 346,033 -0.88(-4.77%)
Jul 02, 2013 18.28 18.48 18.04 18.36 121,033 +0.17(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.